Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Drive Shack Inc (NY: DS )

0.1676 UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 30, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 5.320 5.370 5.240 5.340 688,519 +0.05(+0.95%)
Oct 30, 2018 5.230 5.370 5.120 5.290 238,822 +0.00(+0.00%)
Oct 29, 2018 5.280 5.370 5.190 5.290 400,201 +0.04(+0.76%)
Oct 26, 2018 5.240 5.310 5.110 5.250 195,000 -0.10(-1.87%)
Oct 25, 2018 5.280 5.350 5.200 5.350 308,160 +0.11(+2.10%)
Oct 24, 2018 5.310 5.330 5.180 5.240 332,127 -0.09(-1.69%)
Oct 23, 2018 5.300 5.360 5.200 5.330 252,805 -0.09(-1.66%)
Oct 22, 2018 5.380 5.510 5.270 5.420 336,346 +0.08(+1.50%)
Oct 19, 2018 5.440 5.440 5.275 5.340 185,000 -0.10(-1.84%)
Oct 18, 2018 5.440 5.530 5.380 5.440 229,291 -0.03(-0.55%)
Oct 17, 2018 5.480 5.540 5.350 5.470 365,760 -0.03(-0.55%)
Oct 16, 2018 5.270 5.500 5.210 5.500 238,565 +0.27(+5.16%)
Oct 15, 2018 5.030 5.230 4.980 5.230 311,341 +0.18(+3.56%)
Oct 12, 2018 5.130 5.150 4.950 5.050 283,700 +0.03(+0.60%)
Oct 11, 2018 4.900 5.070 4.850 5.020 259,653 +0.05(+1.01%)
Oct 10, 2018 5.190 5.246 4.950 4.970 284,206 -0.25(-4.79%)
Oct 09, 2018 5.350 5.430 5.210 5.220 166,480 -0.15(-2.79%)
Oct 08, 2018 5.110 5.380 5.080 5.370 268,912 +0.22(+4.27%)
Oct 05, 2018 5.150 5.260 5.010 5.150 328,200 +0.05(+0.98%)
Oct 04, 2018 5.330 5.330 4.914 5.100 749,698 -0.25(-4.67%)
Oct 03, 2018 5.720 5.720 5.348 5.350 348,866 -0.36(-6.30%)
Oct 02, 2018 5.830 5.830 5.640 5.710 175,535 -0.15(-2.56%)
Oct 01, 2018 6.000 6.000 5.790 5.860 154,194 -0.10(-1.68%)
Sep 28, 2018 5.840 6.000 5.780 5.960 451,500 +0.10(+1.71%)
Sep 27, 2018 5.850 5.910 5.800 5.860 59,395 +0.02(+0.34%)
Sep 26, 2018 5.890 5.910 5.810 5.840 97,303 -0.03(-0.51%)
Sep 25, 2018 5.890 6.000 5.870 5.870 120,585 -0.01(-0.17%)
Sep 24, 2018 5.820 5.940 5.800 5.880 215,802 +0.02(+0.34%)
Sep 21, 2018 5.890 5.910 5.750 5.860 478,800 -0.03(-0.51%)
Sep 20, 2018 5.900 5.930 5.810 5.890 124,081 +0.03(+0.51%)
Sep 19, 2018 6.050 6.110 5.860 5.860 129,182 -0.19(-3.14%)
Sep 18, 2018 6.050 6.140 6.020 6.050 163,197 -0.01(-0.17%)
Sep 17, 2018 6.150 6.200 6.050 6.060 163,238 -0.10(-1.62%)
Sep 14, 2018 6.100 6.250 6.050 6.160 166,000 +0.09(+1.48%)
Sep 13, 2018 6.200 6.240 6.070 6.070 171,296 -0.12(-1.94%)
Sep 12, 2018 6.180 6.210 6.095 6.190 216,302 -0.02(-0.32%)
Sep 11, 2018 5.870 6.250 5.850 6.210 275,123 +0.30(+5.08%)
Sep 10, 2018 5.930 5.930 5.810 5.910 162,446 +0.03(+0.51%)
Sep 07, 2018 5.900 5.965 5.865 5.880 131,200 -0.07(-1.18%)
Sep 06, 2018 6.010 6.010 5.850 5.950 257,811 -0.05(-0.83%)
Sep 05, 2018 5.980 6.010 5.875 6.000 183,900 -0.01(-0.17%)
Sep 04, 2018 6.180 6.180 5.960 6.010 294,888 -0.19(-3.06%)
Aug 31, 2018 6.200 6.200 6.200 0 -0.01(-0.16%)
Aug 30, 2018 6.250 6.300 6.040 6.210 249,746 -0.05(-0.80%)
Aug 29, 2018 6.130 6.290 6.120 6.260 315,825 +0.17(+2.79%)
Aug 28, 2018 5.860 6.150 5.860 6.090 210,624 +0.22(+3.75%)
Aug 27, 2018 5.840 5.980 5.840 5.870 127,505 +0.02(+0.34%)
Aug 24, 2018 5.700 5.900 5.700 5.850 235,800 +0.15(+2.63%)
Aug 23, 2018 5.750 5.790 5.580 5.700 382,573 -0.03(-0.52%)
Aug 22, 2018 5.730 5.780 5.690 5.730 225,054 +0.02(+0.35%)
Aug 21, 2018 5.870 5.900 5.670 5.710 229,678 -0.13(-2.23%)
Aug 20, 2018 5.890 5.930 5.785 5.840 180,834 -0.02(-0.34%)
Aug 17, 2018 5.690 5.920 5.490 5.860 333,600 +0.18(+3.17%)
Aug 16, 2018 5.650 5.740 5.610 5.680 255,876 +0.03(+0.53%)
Aug 15, 2018 5.840 5.840 5.590 5.650 218,748 -0.19(-3.25%)
Aug 14, 2018 5.750 5.920 5.700 5.840 231,926 +0.08(+1.39%)
Aug 13, 2018 6.010 6.126 5.660 5.760 260,663 -0.26(-4.32%)
Aug 10, 2018 5.910 6.090 5.850 6.020 319,600 +0.09(+1.52%)
Aug 09, 2018 5.880 5.950 5.820 5.930 297,328 +0.12(+2.07%)
Aug 08, 2018 5.770 5.850 5.670 5.810 272,445 +0.04(+0.69%)
Aug 07, 2018 5.700 5.870 5.690 5.770 499,448 +0.07(+1.23%)
Aug 06, 2018 5.300 5.750 4.950 5.700 1,153,102 +0.38(+7.14%)
Aug 03, 2018 6.150 6.300 5.310 5.320 1,308,300 -1.18(-18.15%)
Aug 02, 2018 6.340 6.540 6.250 6.500 360,403 +0.07(+1.09%)
Aug 01, 2018 6.210 6.490 6.210 6.430 263,608 +0.23(+3.71%)
Jul 31, 2018 6.040 6.320 6.010 6.200 298,561 +0.16(+2.65%)
Jul 30, 2018 6.210 6.290 6.040 6.040 466,916 -0.18(-2.89%)
Jul 27, 2018 6.450 6.500 6.190 6.220 282,900 -0.21(-3.27%)
Jul 26, 2018 6.540 6.620 6.410 6.430 197,487 -0.11(-1.68%)
Jul 25, 2018 6.530 6.710 6.470 6.540 206,854 +0.01(+0.15%)
Jul 24, 2018 6.750 6.830 6.450 6.530 344,110 -0.20(-2.97%)
Jul 23, 2018 7.000 7.000 6.700 6.730 298,764 -0.33(-4.67%)
Jul 20, 2018 7.160 7.160 6.980 7.060 295,199 -0.10(-1.40%)
Jul 19, 2018 7.210 7.340 7.150 7.160 212,533 -0.03(-0.42%)
Jul 18, 2018 7.300 7.300 7.130 7.190 157,053 -0.11(-1.51%)
Jul 17, 2018 7.300 7.446 7.270 7.300 134,525 +0.00(+0.00%)
Jul 16, 2018 7.250 7.400 7.150 7.300 239,052 +0.02(+0.27%)
Jul 13, 2018 7.430 7.490 7.140 7.280 274,903 -0.14(-1.89%)
Jul 12, 2018 7.700 7.700 7.380 7.420 317,610 -0.24(-3.13%)
Jul 11, 2018 7.670 7.730 7.540 7.660 274,388 -0.02(-0.26%)
Jul 10, 2018 7.700 8.030 7.640 7.680 1,334,475 -0.03(-0.39%)
Jul 09, 2018 7.750 7.750 7.570 7.710 298,077 -0.03(-0.39%)
Jul 06, 2018 7.850 7.870 7.730 7.740 195,706 -0.10(-1.28%)
Jul 05, 2018 7.800 7.850 7.700 7.840 304,636 +0.04(+0.51%)
Jul 03, 2018 7.800 7.800 7.800 0 +0.05(+0.65%)
Jul 02, 2018 7.600 7.755 7.551 7.750 194,792 +0.03(+0.39%)
Jun 29, 2018 7.680 7.730 7.630 7.720 391,282 +0.04(+0.52%)
Jun 28, 2018 7.460 7.760 7.120 7.680 536,370 -0.04(-0.52%)
Jun 27, 2018 7.850 7.880 7.560 7.720 467,661 -0.13(-1.66%)
Jun 26, 2018 7.890 7.910 7.800 7.850 435,461 -0.05(-0.63%)
Jun 25, 2018 7.800 7.910 7.720 7.900 562,324 +0.05(+0.64%)
Jun 22, 2018 8.010 8.010 7.740 7.850 1,129,729 -0.15(-1.88%)
Jun 21, 2018 7.950 8.060 7.920 8.000 801,723 +0.06(+0.76%)
Jun 20, 2018 7.280 8.020 7.230 7.940 1,433,720 +0.68(+9.37%)
Jun 19, 2018 7.100 7.280 7.060 7.260 456,439 +0.11(+1.54%)
Jun 18, 2018 7.020 7.150 6.950 7.150 414,072 +0.03(+0.42%)
Jun 15, 2018 7.120 6.980 7.120 901,683 +0.14(+2.01%)
Jun 14, 2018 6.930 7.180 6.760 6.980 646,953 +0.15(+2.20%)
Jun 13, 2018 6.600 7.150 6.600 6.830 944,755 +0.23(+3.48%)
Jun 12, 2018 6.490 6.640 6.450 6.600 481,977 +0.12(+1.85%)
Jun 11, 2018 6.500 6.525 6.440 6.480 206,907 -0.02(-0.31%)
Jun 08, 2018 6.370 6.510 6.310 6.500 299,158 +0.09(+1.40%)
Jun 07, 2018 6.500 6.502 6.340 6.410 281,491 -0.12(-1.84%)
Jun 06, 2018 6.530 296,433 +0.01(+0.15%)
Jun 05, 2018 6.400 6.550 6.330 6.520 311,462 +0.02(+0.31%)
Jun 04, 2018 6.520 6.560 6.350 6.500 440,070 -0.08(-1.22%)
Jun 01, 2018 6.550 6.630 6.510 6.580 268,726 +0.05(+0.77%)
May 31, 2018 6.510 6.590 6.490 6.530 337,964 +0.05(+0.77%)
May 30, 2018 6.680 6.900 6.435 6.480 699,413 -0.06(-0.92%)
May 29, 2018 6.460 6.570 6.400 6.540 350,083 +0.07(+1.08%)
May 25, 2018 6.470 6.470 6.470 0 +0.04(+0.62%)
May 24, 2018 6.490 6.610 6.420 6.430 377,937 -0.03(-0.46%)
May 23, 2018 6.550 6.580 6.190 6.460 605,757 -0.13(-1.97%)
May 22, 2018 6.750 6.840 6.580 6.590 344,880 -0.18(-2.66%)
May 21, 2018 6.800 6.940 6.530 6.770 593,333 +0.02(+0.30%)
May 18, 2018 6.750 6.940 6.550 6.750 965,964 -0.02(-0.30%)
May 17, 2018 5.990 6.850 5.960 6.770 1,558,511 +0.84(+14.17%)
May 16, 2018 5.500 5.940 5.500 5.930 757,957 +0.52(+9.61%)
May 15, 2018 5.280 5.430 5.220 5.410 428,126 +0.12(+2.27%)
May 14, 2018 5.230 5.330 5.170 5.290 461,150 +0.08(+1.54%)
May 11, 2018 5.230 5.240 5.183 5.210 244,385 +0.00(+0.00%)
May 10, 2018 5.250 5.260 5.170 5.210 282,731 -0.04(-0.76%)
May 09, 2018 5.250 5.270 5.120 5.250 321,970 +0.00(+0.00%)
May 08, 2018 5.160 5.295 5.120 5.250 281,240 +0.10(+1.94%)
May 07, 2018 5.150 5.190 5.100 5.150 220,164 +0.02(+0.39%)
May 04, 2018 5.250 5.250 5.095 5.130 212,802 -0.12(-2.29%)
May 03, 2018 5.420 5.450 5.050 5.250 530,163 -0.25(-4.55%)
May 02, 2018 5.390 5.520 5.380 5.500 359,594 +0.10(+1.85%)
May 01, 2018 5.420 5.430 5.330 5.400 156,243 -0.03(-0.55%)
Apr 30, 2018 5.340 5.460 5.330 5.430 371,389 +0.12(+2.26%)
Apr 27, 2018 5.270 5.410 5.255 5.310 216,569 +0.06(+1.14%)
Apr 26, 2018 5.190 5.290 5.180 5.250 188,851 +0.10(+1.94%)
Apr 25, 2018 5.240 5.240 5.140 5.150 179,275 -0.08(-1.53%)
Apr 24, 2018 5.280 5.300 5.210 5.230 193,419 +0.00(+0.00%)
Apr 23, 2018 5.180 5.315 5.170 5.230 297,317 +0.05(+0.97%)
Apr 20, 2018 5.150 5.184 5.100 5.180 392,034 +0.03(+0.58%)
Apr 19, 2018 5.220 5.275 5.090 5.150 416,690 -0.04(-0.77%)
Apr 18, 2018 5.120 5.260 5.120 5.190 993,776 +0.09(+1.76%)
Apr 17, 2018 5.120 5.150 5.050 5.100 863,731 -0.02(-0.39%)
Apr 16, 2018 5.040 5.143 4.930 5.120 201,805 +0.13(+2.61%)
Apr 13, 2018 4.900 5.080 4.860 4.990 247,843 +0.09(+1.84%)
Apr 12, 2018 5.010 5.060 4.850 4.900 331,765 -0.09(-1.80%)
Apr 11, 2018 4.920 5.000 4.860 4.990 291,549 +0.07(+1.42%)
Apr 10, 2018 4.900 4.980 4.850 4.920 213,160 +0.08(+1.65%)
Apr 09, 2018 4.950 5.049 4.830 4.840 310,590 -0.07(-1.43%)
Apr 06, 2018 4.940 5.030 4.850 4.910 375,979 -0.05(-1.01%)
Apr 05, 2018 4.910 4.960 4.825 4.960 354,211 +0.10(+2.06%)
Apr 04, 2018 4.700 4.880 4.700 4.860 198,535 +0.10(+2.10%)
Apr 03, 2018 4.650 4.760 4.600 4.760 282,748 +0.11(+2.37%)
Apr 02, 2018 4.780 4.825 4.550 4.650 407,089 -0.13(-2.72%)
Mar 29, 2018 4.780 4.780 4.780 0 +0.11(+2.36%)
Mar 28, 2018 4.760 4.760 4.559 4.670 724,158 -0.12(-2.51%)
Mar 27, 2018 4.750 4.840 4.700 4.790 428,377 +0.04(+0.84%)
Mar 26, 2018 4.600 4.770 4.580 4.750 430,963 +0.19(+4.17%)
Mar 23, 2018 4.530 4.600 4.470 4.560 418,945 +0.05(+1.11%)
Mar 22, 2018 4.600 4.740 4.420 4.510 461,966 -0.15(-3.22%)
Mar 21, 2018 4.690 4.700 4.590 4.660 231,673 -0.02(-0.43%)
Mar 20, 2018 4.790 4.835 4.636 4.680 338,456 -0.11(-2.30%)
Mar 19, 2018 4.910 4.920 4.770 4.790 349,275 -0.14(-2.84%)
Mar 16, 2018 4.860 4.984 4.730 4.930 621,652 +0.10(+2.07%)
Mar 15, 2018 4.900 5.060 4.800 4.830 472,187 -0.06(-1.23%)
Mar 14, 2018 4.930 4.930 4.830 4.890 387,086 -0.02(-0.41%)
Mar 13, 2018 4.900 4.950 4.860 4.910 328,358 +0.03(+0.61%)
Mar 12, 2018 4.940 4.940 4.807 4.880 412,766 -0.07(-1.41%)
Mar 09, 2018 5.020 5.060 4.860 4.950 534,797 -0.04(-0.80%)
Mar 08, 2018 5.200 5.210 4.920 4.990 465,300 -0.20(-3.85%)
Mar 07, 2018 4.920 5.190 522,563 -0.01(-0.19%)
Mar 06, 2018 5.250 5.250 5.001 5.200 270,292 -0.02(-0.38%)
Mar 05, 2018 5.210 5.260 5.150 5.220 168,188 -0.04(-0.76%)
Mar 02, 2018 5.010 5.260 4.970 5.260 264,177 +0.24(+4.78%)
Mar 01, 2018 5.030 5.080 4.970 5.020 195,353 -0.03(-0.59%)
Feb 28, 2018 5.190 5.190 4.950 5.050 276,234 -0.09(-1.75%)
Feb 27, 2018 5.240 5.298 5.060 5.140 151,383 -0.11(-2.10%)
Feb 26, 2018 5.250 5.250 5.140 5.250 113,457 +0.00(+0.00%)
Feb 23, 2018 5.300 5.320 5.230 5.250 118,074 -0.04(-0.76%)
Feb 22, 2018 5.220 5.300 5.130 5.290 260,181 +0.12(+2.32%)
Feb 21, 2018 5.310 5.340 5.145 5.170 226,553 -0.14(-2.64%)
Feb 20, 2018 5.150 5.350 5.150 5.310 218,839 +0.14(+2.71%)
Feb 16, 2018 5.170 5.170 5.170 0 -0.04(-0.77%)
Feb 15, 2018 5.090 5.210 5.020 5.210 224,609 +0.17(+3.37%)
Feb 14, 2018 4.960 5.100 4.940 5.040 397,906 +0.01(+0.20%)
Feb 13, 2018 5.100 5.170 4.950 5.030 194,525 -0.14(-2.71%)
Feb 12, 2018 5.050 5.185 4.960 5.170 427,577 +0.14(+2.78%)
Feb 09, 2018 4.920 5.060 4.815 5.030 502,849 +0.15(+3.07%)
Feb 08, 2018 4.850 4.901 4.840 4.880 314,693 +0.03(+0.62%)
Feb 07, 2018 4.940 4.999 4.850 4.850 285,791 -0.06(-1.22%)
Feb 06, 2018 4.530 4.950 4.500 4.910 546,775 +0.12(+2.51%)
Feb 05, 2018 4.920 4.980 4.700 4.790 314,871 -0.18(-3.62%)
Feb 02, 2018 5.140 5.156 4.866 4.970 403,654 -0.21(-4.05%)
Feb 01, 2018 5.130 5.220 5.100 5.180 136,190 +0.00(+0.00%)
Jan 31, 2018 5.150 5.250 5.090 5.180 273,763 +0.10(+1.97%)
Jan 30, 2018 5.130 5.200 4.970 5.080 178,794 -0.11(-2.12%)
Jan 29, 2018 5.190 5.290 5.170 5.190 188,385 -0.08(-1.52%)
Jan 26, 2018 5.320 5.320 5.200 5.270 173,005 -0.05(-0.94%)
Jan 25, 2018 5.320 5.380 5.290 5.320 233,975 +0.00(+0.00%)
Jan 24, 2018 5.430 5.430 5.230 5.320 224,253 -0.06(-1.12%)
Jan 23, 2018 5.410 5.440 5.330 5.380 172,480 -0.04(-0.74%)
Jan 22, 2018 5.350 5.500 5.344 5.420 218,016 +0.04(+0.74%)
Jan 19, 2018 5.310 5.430 5.270 5.380 153,453 +0.08(+1.51%)
Jan 18, 2018 5.460 5.460 5.290 5.300 198,242 -0.17(-3.11%)
Jan 17, 2018 5.390 5.520 5.370 5.470 293,002 +0.11(+2.05%)
Jan 16, 2018 5.650 5.710 5.305 5.360 595,520 -0.25(-4.46%)
Jan 12, 2018 5.610 5.610 5.610 0 +0.23(+4.28%)
Jan 11, 2018 5.240 5.390 5.230 5.380 278,670 +0.15(+2.87%)
Jan 10, 2018 5.230 5.290 5.050 5.230 243,834 -0.04(-0.76%)
Jan 09, 2018 5.320 5.383 5.252 5.270 201,673 -0.07(-1.31%)
Jan 08, 2018 5.290 5.425 5.190 5.340 283,563 +0.04(+0.75%)
Jan 05, 2018 5.350 5.370 5.020 5.300 1,020,052 -0.04(-0.75%)
Jan 04, 2018 5.550 5.550 5.280 5.340 397,748 -0.18(-3.26%)
Jan 03, 2018 5.720 5.720 5.480 5.520 283,128 -0.23(-4.00%)
Jan 02, 2018 5.580 5.750 5.540 5.750 459,212 +0.22(+3.98%)
Dec 29, 2017 5.530 5.530 5.530 0 -0.07(-1.25%)
Dec 28, 2017 5.500 5.640 5.500 5.600 257,000 +0.06(+1.08%)
Dec 27, 2017 5.630 5.690 5.530 5.540 237,624 -0.06(-1.07%)
Dec 26, 2017 5.750 5.760 5.570 5.600 235,051 -0.19(-3.28%)
Dec 22, 2017 5.640 6.020 5.590 5.790 721,996 +0.18(+3.21%)
Dec 21, 2017 5.610 5.720 5.605 5.610 460,175 +0.00(+0.00%)
Dec 20, 2017 5.760 5.780 5.560 5.610 324,846 -0.11(-1.92%)
Dec 19, 2017 5.820 5.830 5.670 5.720 586,382 -0.09(-1.55%)
Dec 18, 2017 5.860 5.890 5.680 5.810 598,367 +0.00(+0.00%)
Dec 15, 2017 5.520 5.830 5.490 5.810 1,225,467 +0.32(+5.83%)
Dec 14, 2017 5.580 5.680 5.430 5.490 405,164 -0.12(-2.14%)
Dec 13, 2017 5.480 5.720 5.470 5.610 560,365 +0.16(+2.94%)
Dec 12, 2017 5.690 5.800 5.210 5.450 1,154,217 -0.25(-4.39%)
Dec 11, 2017 5.850 5.960 5.671 5.700 597,509 -0.13(-2.23%)
Dec 08, 2017 5.970 6.020 5.790 5.830 488,348 -0.07(-1.19%)
Dec 07, 2017 6.170 6.220 5.880 5.900 824,466 -0.24(-3.91%)
Dec 06, 2017 6.150 6.215 6.100 6.140 519,324 -0.03(-0.49%)
Dec 05, 2017 6.100 6.230 5.970 6.170 972,369 +0.03(+0.49%)
Dec 04, 2017 6.270 6.285 6.140 6.140 671,175 -0.06(-0.97%)
Dec 01, 2017 6.150 6.150 6.060 6.200 944,675 +0.02(+0.32%)
Nov 30, 2017 6.300 6.300 6.030 6.180 1,542,257 -0.07(-1.12%)
Nov 29, 2017 6.200 6.490 6.160 6.250 1,002,874 +0.05(+0.81%)
Nov 28, 2017 6.110 6.200 6.000 6.200 569,814 +0.09(+1.47%)
Nov 27, 2017 5.990 6.290 5.960 6.110 874,684 +0.17(+2.86%)
Nov 24, 2017 5.900 6.045 5.860 5.940 439,707 +0.05(+0.85%)
Nov 22, 2017 6.200 6.200 5.560 5.890 1,941,506 -0.28(-4.54%)
Nov 21, 2017 5.820 6.180 5.720 6.170 2,024,865 +0.42(+7.30%)
Nov 20, 2017 5.200 5.825 5.120 5.750 1,570,599 +0.61(+11.87%)
Nov 17, 2017 4.980 5.190 4.980 5.140 697,463 +0.14(+2.80%)
Nov 16, 2017 4.670 5.050 4.670 5.000 1,208,711 +0.26(+5.49%)
Nov 15, 2017 4.120 4.790 4.120 4.740 1,502,731 +0.63(+15.33%)
Nov 14, 2017 4.050 4.120 4.050 4.110 908,686 +0.02(+0.49%)
Nov 13, 2017 4.040 4.100 4.040 4.090 376,633 +0.02(+0.49%)
Nov 10, 2017 4.070 4.070 4.050 4.070 772,587 +0.02(+0.49%)
Nov 09, 2017 3.850 4.070 3.850 4.050 344,472 +0.16(+4.11%)
Nov 08, 2017 4.010 4.010 3.840 3.890 511,223 -0.07(-1.77%)
Nov 07, 2017 3.990 4.060 3.940 3.960 615,661 -0.03(-0.75%)
Nov 06, 2017 3.920 4.030 3.920 3.990 995,145 +0.18(+4.72%)
Nov 03, 2017 3.820 3.900 3.730 3.810 269,890 +0.01(+0.26%)
Nov 02, 2017 3.630 3.830 3.630 3.800 395,303 +0.19(+5.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.